Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Total System Services (NY: TSS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 97.43 98.94 97.17 98.26 2,310,623 +0.87(+0.89%)
Sep 27, 2018 97.61 98.09 97.17 97.39 724,041 -0.21(-0.21%)
Sep 26, 2018 98.60 98.86 97.46 97.60 763,428 -0.70(-0.71%)
Sep 25, 2018 98.01 98.78 97.99 98.30 873,478 +0.60(+0.61%)
Sep 24, 2018 96.60 97.77 96.42 97.70 874,964 +0.33(+0.34%)
Sep 21, 2018 97.04 98.41 96.89 97.37 2,476,335 +0.62(+0.64%)
Sep 20, 2018 96.96 97.15 96.32 96.75 1,203,248 +0.14(+0.14%)
Sep 19, 2018 97.52 97.52 96.20 96.61 1,061,284 -0.67(-0.69%)
Sep 18, 2018 96.50 97.95 96.50 97.28 1,503,109 +0.70(+0.72%)
Sep 17, 2018 98.22 98.27 96.43 96.59 1,030,823 -1.63(-1.66%)
Sep 14, 2018 99.24 99.30 98.03 98.22 914,791 -0.79(-0.80%)
Sep 13, 2018 99.18 99.77 98.84 99.01 1,134,766 +0.16(+0.16%)
Sep 12, 2018 98.65 99.17 97.95 98.85 1,114,977 +0.25(+0.25%)
Sep 11, 2018 97.98 98.86 97.48 98.60 857,335 +0.34(+0.34%)
Sep 10, 2018 97.86 98.54 97.42 98.26 1,445,252 +0.85(+0.88%)
Sep 07, 2018 98.01 98.65 97.26 97.41 1,115,842 -0.93(-0.95%)
Sep 06, 2018 97.48 98.78 96.88 98.34 1,384,916 +2.42(+2.53%)
Sep 05, 2018 97.21 97.49 95.42 95.92 1,294,613 -1.59(-1.63%)
Sep 04, 2018 96.62 97.65 96.16 97.51 976,418 +0.97(+1.01%)
Aug 31, 2018 96.54 96.54 96.54 0 +0.51(+0.53%)
Aug 30, 2018 96.25 96.38 95.52 96.03 828,366 -0.31(-0.32%)
Aug 29, 2018 96.04 96.84 95.86 96.34 828,713 +0.32(+0.33%)
Aug 28, 2018 95.90 96.24 95.75 96.02 1,532,732 +0.22(+0.23%)
Aug 27, 2018 96.51 96.76 95.66 95.80 1,020,538 -0.21(-0.22%)
Aug 24, 2018 95.21 96.09 95.00 96.01 1,144,118 +1.05(+1.11%)
Aug 23, 2018 95.13 95.74 94.43 94.96 787,978 -0.20(-0.21%)
Aug 22, 2018 94.56 95.54 94.36 95.15 806,657 +0.65(+0.68%)
Aug 21, 2018 94.43 94.97 94.21 94.51 868,073 +0.18(+0.19%)
Aug 20, 2018 94.72 94.80 94.01 94.33 1,275,189 +0.03(+0.03%)
Aug 17, 2018 93.93 94.57 93.45 94.30 2,352,235 +0.38(+0.40%)
Aug 16, 2018 93.88 94.29 93.16 93.92 1,539,281 +0.56(+0.60%)
Aug 15, 2018 93.73 94.07 92.68 93.37 924,307 -0.93(-0.99%)
Aug 14, 2018 93.72 94.40 92.50 94.30 1,143,291 +0.80(+0.85%)
Aug 13, 2018 93.14 94.42 92.97 93.50 1,128,937 +0.22(+0.23%)
Aug 10, 2018 92.52 94.01 92.36 93.29 988,349 +0.38(+0.41%)
Aug 09, 2018 93.08 93.59 92.50 92.91 1,893,277 +0.21(+0.23%)
Aug 08, 2018 93.24 93.42 92.53 92.70 828,114 -0.49(-0.52%)
Aug 07, 2018 93.17 93.57 92.61 93.19 1,127,517 +0.21(+0.22%)
Aug 06, 2018 92.36 93.34 92.15 92.98 781,587 +0.43(+0.46%)
Aug 03, 2018 92.91 93.27 91.65 92.55 780,154 -0.10(-0.11%)
Aug 02, 2018 90.59 92.68 90.26 92.65 1,528,735 +1.32(+1.45%)
Aug 01, 2018 91.22 91.92 91.08 91.33 1,352,018 +0.36(+0.39%)
Jul 31, 2018 90.79 91.90 90.04 90.97 1,558,872 +0.55(+0.60%)
Jul 30, 2018 92.48 92.55 89.76 90.42 1,227,021 -2.15(-2.32%)
Jul 27, 2018 94.25 94.51 91.35 92.57 1,798,188 -1.64(-1.74%)
Jul 26, 2018 93.44 94.78 93.14 94.21 1,892,953 +0.46(+0.49%)
Jul 25, 2018 90.83 97.21 90.83 93.75 2,393,022 +3.75(+4.16%)
Jul 24, 2018 91.06 91.23 89.25 90.01 1,294,498 -0.73(-0.80%)
Jul 23, 2018 88.99 90.76 88.99 90.73 1,885,825 +1.72(+1.93%)
Jul 20, 2018 88.54 89.11 88.47 89.01 915,445 +0.18(+0.20%)
Jul 19, 2018 88.96 89.41 88.59 88.83 539,568 -0.19(-0.21%)
Jul 18, 2018 88.85 89.30 88.31 89.02 1,151,145 -0.01(-0.01%)
Jul 17, 2018 88.25 89.20 87.93 89.03 1,073,248 +0.67(+0.75%)
Jul 16, 2018 89.91 90.08 88.17 88.37 1,233,207 -1.35(-1.51%)
Jul 13, 2018 90.58 91.10 89.46 89.72 1,586,803 -0.89(-0.99%)
Jul 12, 2018 88.47 90.72 88.02 90.61 2,035,943 +2.97(+3.39%)
Jul 11, 2018 86.38 87.87 86.38 87.64 774,683 +0.85(+0.98%)
Jul 10, 2018 86.69 87.24 86.41 86.79 727,760 +0.22(+0.25%)
Jul 09, 2018 85.95 86.65 85.74 86.57 1,175,037 +0.93(+1.09%)
Jul 06, 2018 85.16 86.07 84.66 85.63 675,972 +0.66(+0.77%)
Jul 05, 2018 84.66 85.04 84.03 84.98 1,111,925 +0.82(+0.98%)
Jul 03, 2018 84.15 84.15 84.15 0 -1.19(-1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.